ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000950/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250422,160112,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,22950,750,2,3.38,46016350,2038,133.90,22200,23000,22150,28850,15550,22200,22571.37,1.21,0,17,22966,22582,21966,21582,20966,22775,21775,84,6650,5000,15980,50,1,1680000,386,4.33,0.18,12,0.12,5306.00,130241.00,23000,20250422,-0.22,16700,20241210,37.43,23000,-0.22,20250422,17800,28.93,20250117,23000,-0.22,20250422,16700,37.43,20241210,0.00,Y,000950,5000,84 억,,20326,N,N,10,N,00,N
20250422,150113,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,22950,750,2,3.38,37044350,1647,108.21,22200,22950,22150,28850,15550,22200,22492.02,1.21,0,14,22966,22582,21966,21582,20966,22775,21775,84,6650,5000,15980,50,1,1680000,386,4.33,0.18,12,0.10,5306.00,130241.00,22950,20250422,0.00,16700,20241210,37.43,22950,0.00,20250422,17800,28.93,20250117,22950,0.00,20250422,16700,37.43,20241210,0.00,Y,000950,5000,84 억,,20326,N,N,0,N,00,N
20250422,140113,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,22450,250,2,1.13,16501950,740,48.62,22200,22500,22150,28850,15550,22200,22299.93,1.21,0,9,22966,22582,21966,21582,20966,22775,21775,84,6650,5000,15980,50,1,1680000,377,4.23,0.17,12,0.04,5306.00,130241.00,22500,20250422,-0.22,16700,20241210,34.43,22500,-0.22,20250422,17800,26.12,20250117,22500,-0.22,20250422,16700,34.43,20241210,0.00,Y,000950,5000,84 억,,20326,N,N,0,N,00,N
20250422,130113,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,22350,150,2,0.68,14756800,662,43.50,22200,22500,22150,28850,15550,22200,22291.24,1.21,0,7,22966,22582,21966,21582,20966,22775,21775,84,6650,5000,15980,50,1,1680000,375,4.21,0.17,12,0.04,5306.00,130241.00,22500,20250422,-0.67,16700,20241210,33.83,22500,-0.67,20250422,17800,25.56,20250117,22500,-0.67,20250422,16700,33.83,20241210,0.00,Y,000950,5000,84 억,,20326,N,N,0,N,00,N
20250422,120112,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,22400,200,2,0.90,12108000,544,35.74,22200,22450,22150,28850,15550,22200,22257.35,1.21,0,-1,22966,22582,21966,21582,20966,22775,21775,84,6650,5000,15980,50,1,1680000,376,4.22,0.17,12,0.03,5306.00,130241.00,22450,20250416,-0.22,16700,20241210,34.13,22450,0.00,20250416,17800,25.84,20250117,22450,-0.22,20250416,16700,34.13,20241210,0.00,Y,000950,5000,84 억,,20326,N,N,0,N,00,N
20250422,110113,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,22450,250,2,1.13,11011750,495,32.52,22200,22450,22150,28850,15550,22200,22245.96,1.21,0,-1,22966,22582,21966,21582,20966,22775,21775,84,6650,5000,15980,50,1,1680000,377,4.23,0.17,12,0.03,5306.00,130241.00,22450,20250416,0.00,16700,20241210,34.43,22450,0.00,20250416,17800,26.12,20250117,22450,0.00,20250416,16700,34.43,20241210,0.00,Y,000950,5000,84 억,,20326,N,N,0,N,00,N
20250422,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,22150,-50,5,-0.23,4629250,208,13.67,22200,22400,22150,28850,15550,22200,22256.01,1.21,0,-2,22966,22582,21966,21582,20966,22775,21775,84,6650,5000,15980,50,1,1680000,372,4.17,0.17,12,0.01,5306.00,130241.00,22450,20250416,-1.34,16700,20241210,32.63,22450,-1.34,20250416,17800,24.44,20250117,22450,-1.34,20250416,16700,32.63,20241210,0.00,Y,000950,5000,84 억,,20326,N,N,0,N,00,N
20250422,090112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,22200,0,3,0.00,821600,37,2.43,22200,22400,22200,28850,15550,22200,22205.41,1.21,0,-2,22966,22582,21966,21582,20966,22775,21775,84,6650,5000,15980,50,1,1680000,373,4.18,0.17,12,0.00,5306.00,130241.00,22450,20250416,-1.11,16700,20241210,32.93,22450,-1.11,20250416,17800,24.72,20250117,22450,-1.11,20250416,16700,32.93,20241210,0.00,Y,000950,5000,84 억,,20326,N,N,0,N,00,N
20250421,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,22200,400,2,1.83,33245475,1522,252.82,21800,22350,21350,28300,15300,21800,21838.53,1.21,0,-2,22466,22132,21716,21382,20966,21925,21175,84,6500,5000,15690,50,1,1680000,373,4.18,0.17,12,0.09,5306.00,130241.00,22450,20250416,-1.11,16700,20241210,32.93,22450,-1.11,20250416,17800,24.72,20250117,22450,-1.11,20250416,16700,32.93,20241210,0.00,Y,000950,5000,84 억,,20330,N,N,2,N,00,N
20250421,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,22000,200,2,0.92,27393575,1258,208.97,21800,22350,21350,28300,15300,21800,21775.50,1.21,0,-12,22466,22132,21716,21382,20966,21925,21175,84,6500,5000,15690,50,1,1680000,370,4.15,0.17,12,0.07,5306.00,130241.00,22450,20250416,-2.00,16700,20241210,31.74,22450,-2.00,20250416,17800,23.60,20250117,22450,-2.00,20250416,16700,31.74,20241210,0.00,Y,000950,5000,84 억,,20330,N,N,2,N,00,N
20250421,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,21800,0,3,0.00,23000025,1058,175.75,21800,22350,21350,28300,15300,21800,21739.15,1.21,0,-13,22466,22132,21716,21382,20966,21925,21175,84,6500,5000,15690,50,1,1680000,366,4.11,0.17,12,0.06,5306.00,130241.00,22450,20250416,-2.90,16700,20241210,30.54,22450,-2.90,20250416,17800,22.47,20250117,22450,-2.90,20250416,16700,30.54,20241210,0.00,Y,000950,5000,84 억,,20330,N,N,2,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250422 160112 57 100.00 KOSPI 신고가 섬유·의류 N N N N N 22950 750 2 3.38 46016350 2038 133.90 22200 23000 22150 28850 15550 22200 22571.37 1.21 0 17 22966 22582 21966 21582 20966 22775 21775 84 6650 5000 15980 50 1 1680000 386 4.33 0.18 12 0.12 5306.00 130241.00 23000 20250422 -0.22 16700 20241210 37.43 23000 -0.22 20250422 17800 28.93 20250117 23000 -0.22 20250422 16700 37.43 20241210 0.00 Y 000950 5000 84 억 20326 N N 10 N 00 N
3 20250422 150113 57 100.00 KOSPI 신고가 섬유·의류 N N N N N 22950 750 2 3.38 37044350 1647 108.21 22200 22950 22150 28850 15550 22200 22492.02 1.21 0 14 22966 22582 21966 21582 20966 22775 21775 84 6650 5000 15980 50 1 1680000 386 4.33 0.18 12 0.10 5306.00 130241.00 22950 20250422 0.00 16700 20241210 37.43 22950 0.00 20250422 17800 28.93 20250117 22950 0.00 20250422 16700 37.43 20241210 0.00 Y 000950 5000 84 억 20326 N N 0 N 00 N
4 20250422 140113 57 100.00 KOSPI 신고가 섬유·의류 N N N N N 22450 250 2 1.13 16501950 740 48.62 22200 22500 22150 28850 15550 22200 22299.93 1.21 0 9 22966 22582 21966 21582 20966 22775 21775 84 6650 5000 15980 50 1 1680000 377 4.23 0.17 12 0.04 5306.00 130241.00 22500 20250422 -0.22 16700 20241210 34.43 22500 -0.22 20250422 17800 26.12 20250117 22500 -0.22 20250422 16700 34.43 20241210 0.00 Y 000950 5000 84 억 20326 N N 0 N 00 N
5 20250422 130113 57 100.00 KOSPI 신고가 섬유·의류 N N N N N 22350 150 2 0.68 14756800 662 43.50 22200 22500 22150 28850 15550 22200 22291.24 1.21 0 7 22966 22582 21966 21582 20966 22775 21775 84 6650 5000 15980 50 1 1680000 375 4.21 0.17 12 0.04 5306.00 130241.00 22500 20250422 -0.67 16700 20241210 33.83 22500 -0.67 20250422 17800 25.56 20250117 22500 -0.67 20250422 16700 33.83 20241210 0.00 Y 000950 5000 84 억 20326 N N 0 N 00 N
6 20250422 120112 57 100.00 KOSPI 신고가 섬유·의류 N N N N N 22400 200 2 0.90 12108000 544 35.74 22200 22450 22150 28850 15550 22200 22257.35 1.21 0 -1 22966 22582 21966 21582 20966 22775 21775 84 6650 5000 15980 50 1 1680000 376 4.22 0.17 12 0.03 5306.00 130241.00 22450 20250416 -0.22 16700 20241210 34.13 22450 0.00 20250416 17800 25.84 20250117 22450 -0.22 20250416 16700 34.13 20241210 0.00 Y 000950 5000 84 억 20326 N N 0 N 00 N
7 20250422 110113 57 100.00 KOSPI 신고가 섬유·의류 N N N N N 22450 250 2 1.13 11011750 495 32.52 22200 22450 22150 28850 15550 22200 22245.96 1.21 0 -1 22966 22582 21966 21582 20966 22775 21775 84 6650 5000 15980 50 1 1680000 377 4.23 0.17 12 0.03 5306.00 130241.00 22450 20250416 0.00 16700 20241210 34.43 22450 0.00 20250416 17800 26.12 20250117 22450 0.00 20250416 16700 34.43 20241210 0.00 Y 000950 5000 84 억 20326 N N 0 N 00 N
8 20250422 100112 57 100.00 KOSPI 섬유·의류 N N N N N 22150 -50 5 -0.23 4629250 208 13.67 22200 22400 22150 28850 15550 22200 22256.01 1.21 0 -2 22966 22582 21966 21582 20966 22775 21775 84 6650 5000 15980 50 1 1680000 372 4.17 0.17 12 0.01 5306.00 130241.00 22450 20250416 -1.34 16700 20241210 32.63 22450 -1.34 20250416 17800 24.44 20250117 22450 -1.34 20250416 16700 32.63 20241210 0.00 Y 000950 5000 84 억 20326 N N 0 N 00 N
9 20250422 090112 57 100.00 KOSPI 섬유·의류 N N N N N 22200 0 3 0.00 821600 37 2.43 22200 22400 22200 28850 15550 22200 22205.41 1.21 0 -2 22966 22582 21966 21582 20966 22775 21775 84 6650 5000 15980 50 1 1680000 373 4.18 0.17 12 0.00 5306.00 130241.00 22450 20250416 -1.11 16700 20241210 32.93 22450 -1.11 20250416 17800 24.72 20250117 22450 -1.11 20250416 16700 32.93 20241210 0.00 Y 000950 5000 84 억 20326 N N 0 N 00 N
10 20250421 160112 57 100.00 KOSPI 섬유·의류 N N N N N 22200 400 2 1.83 33245475 1522 252.82 21800 22350 21350 28300 15300 21800 21838.53 1.21 0 -2 22466 22132 21716 21382 20966 21925 21175 84 6500 5000 15690 50 1 1680000 373 4.18 0.17 12 0.09 5306.00 130241.00 22450 20250416 -1.11 16700 20241210 32.93 22450 -1.11 20250416 17800 24.72 20250117 22450 -1.11 20250416 16700 32.93 20241210 0.00 Y 000950 5000 84 억 20330 N N 2 N 00 N
11 20250421 150112 57 100.00 KOSPI 섬유·의류 N N N N N 22000 200 2 0.92 27393575 1258 208.97 21800 22350 21350 28300 15300 21800 21775.50 1.21 0 -12 22466 22132 21716 21382 20966 21925 21175 84 6500 5000 15690 50 1 1680000 370 4.15 0.17 12 0.07 5306.00 130241.00 22450 20250416 -2.00 16700 20241210 31.74 22450 -2.00 20250416 17800 23.60 20250117 22450 -2.00 20250416 16700 31.74 20241210 0.00 Y 000950 5000 84 억 20330 N N 2 N 00 N
12 20250421 140113 57 100.00 KOSPI 섬유·의류 N N N N N 21800 0 3 0.00 23000025 1058 175.75 21800 22350 21350 28300 15300 21800 21739.15 1.21 0 -13 22466 22132 21716 21382 20966 21925 21175 84 6500 5000 15690 50 1 1680000 366 4.11 0.17 12 0.06 5306.00 130241.00 22450 20250416 -2.90 16700 20241210 30.54 22450 -2.90 20250416 17800 22.47 20250117 22450 -2.90 20250416 16700 30.54 20241210 0.00 Y 000950 5000 84 억 20330 N N 2 N 00 N